Mercado abrirá em 23 mins
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,37 +0,42 (+0,53%) OURO
2.305,40 -4,20 (-0,18%) Bitcoin USD
60.227,96 +1.440,16 (+2,45%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:750.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C00750000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 106.66 | 0.00 | 0.00 | 0.00 | - | 160 | 598 | 0.00% |
| NVDA240510C00750000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 111.51 | 0.00 | 0.00 | 0.00 | - | 133 | 1,143 | 0.00% |
| NVDA240517C00750000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 113.50 | 0.00 | 0.00 | 0.00 | - | 313 | 6,403 | 0.00% |
| NVDA240524C00750000 | 2024-05-02 3:34PM EDT | 2024-05-24 | 128.25 | 0.00 | 0.00 | 0.00 | - | 35 | 374 | 0.00% |
| NVDA240531C00750000 | 2024-05-02 10:05AM EDT | 2024-05-31 | 114.50 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 0.00% |
| NVDA240607C00750000 | 2024-05-02 3:26PM EDT | 2024-06-07 | 135.00 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| NVDA240621C00750000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 138.00 | 0.00 | 0.00 | 0.00 | - | 119 | 2,437 | 0.00% |
| NVDA240719C00750000 | 2024-05-02 1:39PM EDT | 2024-07-19 | 147.00 | 0.00 | 0.00 | 0.00 | - | 15 | 90 | 0.00% |
| NVDA240816C00750000 | 2024-05-02 3:25PM EDT | 2024-08-16 | 162.00 | 0.00 | 0.00 | 0.00 | - | 19 | 579 | 0.00% |
| NVDA240920C00750000 | 2024-05-02 2:47PM EDT | 2024-09-20 | 173.70 | 0.00 | 0.00 | 0.00 | - | 16 | 1,331 | 0.00% |
| NVDA241018C00750000 | 2024-05-02 12:48PM EDT | 2024-10-18 | 176.15 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 0.00% |
| NVDA241115C00750000 | 2024-05-01 3:44PM EDT | 2024-11-15 | 179.81 | 0.00 | 0.00 | 0.00 | - | 8 | 215 | 0.00% |
| NVDA241220C00750000 | 2024-05-02 11:59AM EDT | 2024-12-20 | 200.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,494 | 0.00% |
| NVDA250117C00750000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 214.00 | 0.00 | 0.00 | 0.00 | - | 61 | 1,575 | 0.00% |
| NVDA250221C00750000 | 2024-05-01 10:36AM EDT | 2025-02-21 | 210.00 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| NVDA250321C00750000 | 2024-05-01 3:32PM EDT | 2025-03-21 | 218.18 | 0.00 | 0.00 | 0.00 | - | 23 | 128 | 0.00% |
| NVDA250620C00750000 | 2024-05-02 10:09AM EDT | 2025-06-20 | 232.50 | 0.00 | 0.00 | 0.00 | - | 1 | 880 | 0.00% |
| NVDA251219C00750000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 272.85 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| NVDA260116C00750000 | 2024-04-26 1:56PM EDT | 2026-01-16 | 308.70 | 0.00 | 0.00 | 0.00 | - | 21 | 567 | 0.00% |
| NVDA260618C00750000 | 2024-04-26 12:44PM EDT | 2026-06-18 | 332.05 | 0.00 | 0.00 | 0.00 | - | 1 | 857 | 0.00% |
| NVDA261218C00750000 | 2024-05-01 11:18AM EDT | 2026-12-18 | 321.50 | 0.00 | 0.00 | 0.00 | - | 5 | 642 | 0.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P00750000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7,896 | 7,987 | 50.00% |
| NVDA240510P00750000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.15 | 0.00 | 0.00 | 0.00 | - | 23,303 | 3,639 | 25.00% |
| NVDA240517P00750000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 3.14 | 0.00 | 0.00 | 0.00 | - | 2,211 | 8,742 | 12.50% |
| NVDA240524P00750000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 14.90 | 0.00 | 0.00 | 0.00 | - | 198 | 1,290 | 12.50% |
| NVDA240531P00750000 | 2024-05-02 3:35PM EDT | 2024-05-31 | 17.25 | 0.00 | 0.00 | 0.00 | - | 36 | 613 | 12.50% |
| NVDA240607P00750000 | 2024-05-02 3:54PM EDT | 2024-06-07 | 20.10 | 0.00 | 0.00 | 0.00 | - | 35 | 171 | 6.25% |
| NVDA240621P00750000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 24.60 | 0.00 | 0.00 | 0.00 | - | 230 | 4,005 | 6.25% |
| NVDA240719P00750000 | 2024-05-02 3:28PM EDT | 2024-07-19 | 31.79 | 0.00 | 0.00 | 0.00 | - | 20 | 458 | 6.25% |
| NVDA240816P00750000 | 2024-05-02 3:39PM EDT | 2024-08-16 | 39.00 | 0.00 | 0.00 | 0.00 | - | 24 | 2,279 | 6.25% |
| NVDA240920P00750000 | 2024-05-02 3:39PM EDT | 2024-09-20 | 51.55 | 0.00 | 0.00 | 0.00 | - | 56 | 1,663 | 3.13% |
| NVDA241018P00750000 | 2024-05-02 3:04PM EDT | 2024-10-18 | 57.70 | 0.00 | 0.00 | 0.00 | - | 30 | 1,018 | 3.13% |
| NVDA241115P00750000 | 2024-05-02 2:58PM EDT | 2024-11-15 | 63.90 | 0.00 | 0.00 | 0.00 | - | 27 | 681 | 3.13% |
| NVDA241220P00750000 | 2024-05-02 3:05PM EDT | 2024-12-20 | 71.30 | 0.00 | 0.00 | 0.00 | - | 179 | 1,315 | 3.13% |
| NVDA250117P00750000 | 2024-05-02 3:29PM EDT | 2025-01-17 | 74.30 | 0.00 | 0.00 | 0.00 | - | 28 | 2,195 | 3.13% |
| NVDA250221P00750000 | 2024-05-02 10:03AM EDT | 2025-02-21 | 87.70 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 3.13% |
| NVDA250321P00750000 | 2024-05-01 1:33PM EDT | 2025-03-21 | 97.27 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 3.13% |
| NVDA250620P00750000 | 2024-05-02 3:01PM EDT | 2025-06-20 | 99.10 | 0.00 | 0.00 | 0.00 | - | 11 | 585 | 3.13% |
| NVDA251219P00750000 | 2024-05-02 3:26PM EDT | 2025-12-19 | 120.15 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 1.56% |
| NVDA260116P00750000 | 2024-05-01 11:50AM EDT | 2026-01-16 | 133.73 | 0.00 | 0.00 | 0.00 | - | 20 | 294 | 1.56% |
| NVDA260618P00750000 | 2024-05-02 12:31PM EDT | 2026-06-18 | 140.15 | 0.00 | 0.00 | 0.00 | - | 100 | 309 | 1.56% |
| NVDA261218P00750000 | 2024-05-01 12:53PM EDT | 2026-12-18 | 163.50 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.